Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blueknight Srs A Uts (NQ: BKEPP )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 8.850 9.065 8.750 8.800 8,100 -0.05(-0.56%)
Nov 26, 2014 8.850 8.850 8.850 8.850 600 +0.05(+0.63%)
Nov 25, 2014 8.750 8.795 8.750 8.795 1,000 +0.03(+0.29%)
Nov 24, 2014 8.900 8.980 8.710 8.770 9,109 -0.28(-3.09%)
Nov 21, 2014 8.680 9.050 8.680 9.050 4,343 +0.19(+2.14%)
Nov 20, 2014 8.650 9.510 8.600 8.860 4,853 +0.21(+2.43%)
Nov 19, 2014 9.019 9.020 8.600 8.650 9,290 -0.36(-3.96%)
Nov 18, 2014 9.000 9.007 9.000 9.007 1,241 +0.01(+0.08%)
Nov 17, 2014 9.290 9.290 9.000 9.000 2,657 +0.00(+0.00%)
Nov 14, 2014 9.250 9.250 9.000 9.000 6,318 -0.22(-2.39%)
Nov 13, 2014 8.770 9.350 8.770 9.220 3,878 -0.12(-1.28%)
Nov 11, 2014 8.900 9.340 9.340 9.340 40 +0.46(+5.18%)
Nov 07, 2014 8.880 8.880 8.880 8.880 300 +0.12(+1.37%)
Nov 06, 2014 8.800 8.850 8.760 8.760 3,768 -0.05(-0.62%)
Nov 05, 2014 9.250 9.250 8.650 8.815 4,113 -0.17(-1.84%)
Nov 03, 2014 9.250 8.980 8.980 8.980 6,300 -0.06(-0.66%)
Oct 31, 2014 9.000 9.120 8.800 9.040 1,900 -0.16(-1.74%)
Oct 29, 2014 8.820 9.200 9.200 9.200 13 +0.06(+0.66%)
Oct 28, 2014 8.900 9.140 8.900 9.140 2,256 +0.58(+6.78%)
Oct 27, 2014 8.998 9.050 8.560 8.560 5,694 -0.63(-6.86%)
Oct 24, 2014 9.620 9.680 8.840 9.190 3,747 +0.54(+6.24%)
Oct 23, 2014 8.820 8.820 8.650 8.650 4,379 +0.11(+1.29%)
Oct 22, 2014 8.960 8.960 8.530 8.540 9,794 -0.45(-5.01%)
Oct 21, 2014 8.710 9.690 8.710 8.990 14,360 -0.10(-1.10%)
Oct 20, 2014 8.610 8.610 8.610 9.090 2,583 +0.45(+5.21%)
Oct 17, 2014 8.500 8.890 8.490 8.640 24,745 -0.11(-1.26%)
Oct 16, 2014 8.750 8.750 8.750 8.750 1,089 -0.25(-2.78%)
Oct 15, 2014 8.150 8.150 7.010 9.000 14,317 +0.07(+0.78%)
Oct 14, 2014 9.440 9.480 8.930 8.930 16,793 -0.53(-5.60%)
Oct 10, 2014 9.300 9.460 9.460 9.460 6,000 +0.15(+1.61%)
Oct 09, 2014 9.384 9.450 9.310 9.310 2,430 -0.14(-1.48%)
Oct 08, 2014 9.450 9.600 9.300 9.450 9,039 +0.00(+0.00%)
Oct 07, 2014 9.450 9.450 9.450 9.450 1,500 -0.10(-1.05%)
Oct 06, 2014 9.420 9.550 9.400 9.550 2,280 -0.11(-1.14%)
Oct 03, 2014 9.320 9.660 9.300 9.660 4,694 +0.25(+2.66%)
Oct 02, 2014 9.410 9.410 9.410 9.410 200 -0.09(-0.95%)
Oct 01, 2014 9.490 9.549 9.490 9.500 2,761 -0.10(-1.04%)
Sep 30, 2014 9.600 9.600 9.600 9.600 2,000 +0.00(+0.00%)
Sep 29, 2014 9.600 9.600 9.600 9.600 2,302 +0.10(+1.05%)
Sep 26, 2014 9.300 9.510 9.300 9.500 1,200 -0.40(-4.04%)
Sep 25, 2014 9.900 9.900 9.900 9.900 518 +0.25(+2.59%)
Sep 24, 2014 10.00 10.00 9.650 9.650 7,720 -0.06(-0.60%)
Sep 23, 2014 9.708 9.708 9.708 9.708 290 -0.24(-2.43%)
Sep 22, 2014 9.950 9.950 9.950 9.950 300 +0.25(+2.58%)
Sep 18, 2014 9.640 9.700 9.700 9.700 28 +0.15(+1.57%)
Sep 17, 2014 9.550 9.840 9.550 9.550 14,145 -0.19(-1.95%)
Sep 16, 2014 9.760 9.930 9.300 9.740 47,369 -0.19(-1.95%)
Sep 15, 2014 9.900 10.00 9.900 9.933 5,674 -0.07(-0.67%)
Sep 12, 2014 9.980 10.00 9.980 10.00 1,664 +0.00(+0.00%)
Sep 11, 2014 9.872 10.04 9.824 10.00 1,749 -0.04(-0.40%)
Sep 10, 2014 10.04 10.02 10.01 10.04 8,200 +0.02(+0.20%)
Sep 09, 2014 10.05 10.05 10.02 10.02 1,073 -0.02(-0.20%)
Sep 08, 2014 10.00 10.05 10.00 10.04 5,402 +0.06(+0.56%)
Sep 05, 2014 10.00 10.00 10.00 9.984 2,600 -0.02(-0.16%)
Sep 04, 2014 10.05 10.05 9.840 10.00 2,695 -0.05(-0.50%)
Sep 03, 2014 9.900 10.05 9.900 10.05 3,200 +0.08(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.